VTEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	50.53	50.58	50.49	50.56	50.56	0.06%	5,269,346
Jun 25, 2026	50.55	50.56	50.51	50.53	50.53	0.08%	5,598,223
Jun 24, 2026	50.49	50.53	50.47	50.49	50.49	0.12%	6,334,426
Jun 23, 2026	50.45	50.50	50.41	50.43	50.43	-0.02%	5,000,824
Jun 22, 2026	50.49	50.50	50.40	50.44	50.44	-0.02%	7,498,095
Jun 18, 2026	50.43	50.47	50.37	50.45	50.45	0.32%	4,212,752
Jun 17, 2026	50.39	50.42	50.27	50.29	50.29	-0.12%	7,283,088
Jun 16, 2026	50.35	50.43	50.33	50.35	50.35	-	4,527,866
Jun 15, 2026	50.38	50.42	50.35	50.35	50.35	0.10%	4,406,945
Jun 12, 2026	50.34	50.34	50.21	50.30	50.30	-0.08%	6,331,718
Jun 11, 2026	50.30	50.38	50.23	50.34	50.34	0.16%	10,891,333
Jun 10, 2026	50.37	50.38	50.22	50.26	50.26	-0.22%	7,132,924
Jun 9, 2026	50.36	50.40	50.30	50.37	50.37	0.16%	7,086,085
Jun 8, 2026	50.37	50.37	50.27	50.29	50.29	-0.02%	6,834,880
Jun 5, 2026	50.27	50.32	50.23	50.30	50.30	-0.16%	6,533,716
Jun 4, 2026	50.33	50.41	50.33	50.38	50.38	0.14%	5,833,995
Jun 3, 2026	50.32	50.35	50.22	50.31	50.31	-0.06%	9,929,893
Jun 2, 2026	50.31	50.37	50.27	50.34	50.34	0.10%	6,176,516
Jun 1, 2026	50.12	50.29	50.09	50.29	50.29	0.14%	7,748,309
May 29, 2026	50.31	50.40	50.27	50.36	50.22	0.16%	5,765,540
May 28, 2026	50.15	50.32	50.13	50.28	50.14	0.14%	9,167,352
May 27, 2026	50.10	50.21	50.08	50.21	50.07	0.24%	7,733,468
May 26, 2026	50.01	50.11	50.01	50.09	49.95	0.42%	8,223,227
May 22, 2026	49.88	49.91	49.83	49.88	49.74	0.06%	6,190,944
May 21, 2026	49.69	49.85	49.65	49.85	49.71	0.10%	10,529,246
May 20, 2026	49.72	49.82	49.67	49.80	49.66	0.24%	13,464,232
May 19, 2026	49.72	49.75	49.61	49.68	49.54	-0.32%	9,533,870
May 18, 2026	49.82	49.86	49.78	49.84	49.70	0.02%	8,135,223
May 15, 2026	49.91	49.95	49.73	49.83	49.69	-0.44%	12,982,685
May 14, 2026	50.06	50.14	50.05	50.05	49.91	-0.10%	8,951,105
May 13, 2026	50.12	50.15	50.04	50.10	49.96	-0.04%	8,790,218
May 12, 2026	50.20	50.21	50.08	50.12	49.98	-0.20%	7,469,015
May 11, 2026	50.26	50.28	50.21	50.22	50.08	-0.06%	4,497,627
May 8, 2026	50.29	50.30	50.22	50.25	50.11	0.10%	4,194,611
May 7, 2026	50.27	50.28	50.18	50.20	50.06	-0.06%	7,004,212
May 6, 2026	50.26	50.27	50.22	50.23	50.09	0.18%	7,012,186
May 5, 2026	50.17	50.18	50.11	50.14	50.00	0.04%	7,576,168
May 4, 2026	50.16	50.17	50.07	50.12	49.98	-0.10%	7,333,488
May 1, 2026	50.21	50.22	50.16	50.17	50.03	-	7,585,714
Apr 30, 2026	50.34	50.37	50.28	50.31	50.03	0.04%	6,595,105
Apr 29, 2026	50.35	50.36	50.25	50.29	50.01	-0.20%	5,654,259
Apr 28, 2026	50.40	50.42	50.34	50.39	50.11	-0.16%	5,895,379
Apr 27, 2026	50.48	50.49	50.42	50.47	50.19	-	4,125,291
Apr 24, 2026	50.47	50.48	50.41	50.47	50.19	0.04%	5,548,603
Apr 23, 2026	50.47	50.48	50.35	50.45	50.17	0.04%	5,794,927
Apr 22, 2026	50.46	50.47	50.41	50.43	50.15	0.10%	4,051,436
Apr 21, 2026	50.44	50.45	50.38	50.38	50.10	-0.18%	4,774,649
Apr 20, 2026	50.40	50.48	50.40	50.47	50.19	0.04%	6,472,227
Apr 17, 2026	50.36	50.47	50.36	50.45	50.17	0.32%	6,851,764
Apr 16, 2026	50.29	50.33	50.28	50.29	50.01	0.06%	4,832,517